Expedia Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	123.81	129.44	123.37	128.82	124.82	3,041,310
2018-09-06	124.53	124.95	121.84	124.53	120.66	2,158,799
2018-09-05	126.99	127.00	123.45	123.85	120.01	2,221,743
2018-09-04	130.14	130.50	126.64	127.37	123.42	1,826,509
2018-08-31	130.82	132.00	130.26	130.50	126.45	1,018,860
2018-08-30	132.05	133.06	131.18	131.45	127.37	791,620
2018-08-29	132.12	133.26	131.57	132.78	128.66	1,018,958
2018-08-28	131.70	132.20	131.23	131.56	127.48	950,489
2018-08-27	130.36	132.79	130.36	131.90	127.81	1,250,650
2018-08-24	129.06	130.85	128.89	130.22	126.18	891,542
2018-08-23	128.88	129.69	127.96	128.92	124.92	1,737,398
2018-08-22	130.21	130.97	128.40	128.88	124.88	2,425,328
2018-08-21	131.52	132.62	131.26	131.51	127.12	1,343,134
2018-08-20	130.86	132.06	130.72	131.56	127.17	1,083,357
2018-08-17	131.10	131.66	129.91	131.03	126.65	858,118
2018-08-16	133.28	133.31	130.95	131.20	126.82	1,016,699
2018-08-15	132.55	133.23	130.33	131.70	127.30	1,390,913
2018-08-14	132.00	134.23	131.55	133.49	129.03	1,403,753
2018-08-13	132.50	132.79	131.14	131.49	127.10	808,583
2018-08-10	132.16	133.12	130.90	131.89	127.49	1,078,257
2018-08-09	130.96	134.56	130.87	132.74	128.31	1,976,368
2018-08-08	132.66	133.02	131.03	131.71	127.31	1,076,123
2018-08-07	134.00	134.35	132.96	133.04	128.60	747,916
2018-08-06	131.81	133.90	131.26	133.09	128.65	1,461,722
2018-08-03	132.93	133.09	131.78	132.10	127.69	1,302,888
2018-08-02	131.89	133.39	131.26	132.85	128.41	1,390,675
2018-08-01	133.18	134.68	132.45	133.73	129.26	1,318,247
2018-07-31	134.67	134.88	132.20	133.84	129.37	1,777,636
2018-07-30	137.00	138.44	134.42	134.81	130.31	2,308,602
2018-07-27	138.07	139.77	135.34	137.79	133.19	7,309,405
2018-07-26	127.72	128.54	125.09	125.80	121.60	2,562,972
2018-07-25	126.75	127.80	125.78	127.56	123.30	1,884,867
2018-07-24	127.60	128.90	126.43	127.24	122.99	1,773,349
2018-07-23	125.42	126.50	124.16	126.38	122.16	2,004,694
2018-07-20	127.33	127.63	125.33	125.50	121.31	1,357,715
2018-07-19	127.31	128.55	126.91	127.81	123.54	1,072,524
2018-07-18	128.42	129.76	127.26	127.49	123.23	1,207,816
2018-07-17	125.75	129.49	125.75	128.79	124.49	1,556,920
2018-07-16	126.83	127.50	126.24	126.66	122.43	898,147
2018-07-13	127.46	127.74	126.03	126.95	122.71	984,935
2018-07-12	125.29	127.94	125.13	127.37	123.12	1,031,264
2018-07-11	126.13	126.98	123.81	125.14	120.96	1,101,592
2018-07-10	127.25	127.96	126.35	127.26	123.01	860,676
2018-07-09	126.43	127.72	125.93	127.01	122.77	994,122
2018-07-06	124.29	126.15	123.42	126.00	121.79	924,692
2018-07-05	123.66	123.92	122.72	123.83	119.69	1,361,341
2018-07-03	122.40	124.64	121.54	123.25	119.13	1,223,452
2018-07-02	119.62	121.95	119.53	121.80	117.73	1,225,433
2018-06-29	121.62	121.78	119.53	120.19	116.18	1,201,060
2018-06-28	120.17	121.24	118.81	120.50	116.48	1,317,579
2018-06-27	122.63	123.22	120.31	120.34	116.32	910,334
2018-06-26	122.75	122.86	121.22	122.03	117.95	1,028,439
2018-06-25	124.07	124.69	121.86	122.89	118.79	1,503,161
2018-06-22	124.58	125.61	124.07	124.83	120.66	1,497,616
2018-06-21	125.63	126.39	123.28	123.63	119.50	1,219,685
2018-06-20	124.69	125.42	124.13	124.90	120.73	927,952
2018-06-19	124.01	125.34	123.57	124.67	120.51	1,262,372
2018-06-18	123.78	125.60	123.62	125.26	121.08	1,208,530
2018-06-15	123.18	124.30	122.91	124.12	119.97	1,412,477
2018-06-14	122.67	123.90	122.26	123.58	119.45	1,241,636

← NewerPage 35 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-12-21	1:2

Dividends

Ex-date	Amount
2026-08-27	0.4800 USD
2026-05-28	0.4800 USD
2026-03-05	0.4800 USD
2025-11-19	0.4000 USD
2025-08-28	0.4000 USD
2025-05-29	0.4000 USD
2025-03-06	0.4000 USD
2020-03-09	0.3400 USD
2019-11-18	0.3400 USD
2019-08-21	0.3400 USD
2019-05-22	0.3200 USD
2019-03-06	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.